SaraminHR Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 16,840.00 | 16,840.00 | 16,420.00 | 16,740.00 | 15,545.13 | 12,286 |
| 2024-10-23 | 16,740.00 | 16,840.00 | 16,550.00 | 16,660.00 | 15,470.84 | 2,021 |
| 2024-10-22 | 16,490.00 | 17,320.00 | 16,340.00 | 16,420.00 | 15,247.97 | 3,924 |
| 2024-10-21 | 16,460.00 | 16,460.00 | 16,200.00 | 16,250.00 | 15,090.11 | 10,409 |
| 2024-10-18 | 16,690.00 | 16,690.00 | 16,200.00 | 16,200.00 | 15,043.67 | 2,058 |
| 2024-10-17 | 16,680.00 | 16,680.00 | 16,420.00 | 16,500.00 | 15,322.26 | 1,853 |
| 2024-10-16 | 16,540.00 | 16,840.00 | 16,240.00 | 16,680.00 | 15,489.41 | 4,805 |
| 2024-10-15 | 17,010.00 | 17,010.00 | 16,500.00 | 16,540.00 | 15,359.41 | 4,953 |
| 2024-10-14 | 16,740.00 | 17,010.00 | 16,740.00 | 16,740.00 | 15,545.13 | 3,125 |
| 2024-10-11 | 17,180.00 | 17,180.00 | 16,740.00 | 16,740.00 | 15,545.13 | 3,550 |
| 2024-10-10 | 16,930.00 | 17,220.00 | 16,750.00 | 16,980.00 | 15,768.00 | 3,161 |
| 2024-10-08 | 16,990.00 | 17,100.00 | 16,800.00 | 16,920.00 | 15,712.28 | 2,529 |
| 2024-10-07 | 16,760.00 | 17,010.00 | 16,680.00 | 16,990.00 | 15,777.29 | 2,781 |
| 2024-10-04 | 16,370.00 | 16,750.00 | 16,310.00 | 16,740.00 | 15,545.13 | 4,201 |
| 2024-10-02 | 16,450.00 | 16,670.00 | 16,330.00 | 16,490.00 | 15,312.98 | 9,754 |
| 2024-09-30 | 16,790.00 | 17,000.00 | 16,150.00 | 16,500.00 | 15,322.26 | 17,490 |
| 2024-09-27 | 16,760.00 | 16,970.00 | 16,500.00 | 16,790.00 | 15,591.56 | 7,538 |
| 2024-09-26 | 16,110.00 | 16,830.00 | 16,110.00 | 16,810.00 | 15,610.13 | 9,266 |
| 2024-09-25 | 15,990.00 | 16,250.00 | 15,990.00 | 16,120.00 | 14,969.38 | 4,949 |
| 2024-09-24 | 15,800.00 | 15,990.00 | 15,800.00 | 15,990.00 | 14,848.66 | 4,663 |
| 2024-09-23 | 15,500.00 | 15,780.00 | 15,480.00 | 15,780.00 | 14,653.65 | 5,981 |
| 2024-09-20 | 15,750.00 | 15,750.00 | 15,480.00 | 15,480.00 | 14,375.07 | 5,087 |
| 2024-09-19 | 15,590.00 | 15,680.00 | 15,540.00 | 15,610.00 | 14,495.79 | 1,419 |
| 2024-09-13 | 15,750.00 | 15,750.00 | 15,590.00 | 15,690.00 | 14,570.08 | 1,544 |
| 2024-09-12 | 15,690.00 | 15,690.00 | 15,510.00 | 15,660.00 | 14,542.22 | 3,095 |
| 2024-09-11 | 15,530.00 | 15,840.00 | 15,500.00 | 15,510.00 | 14,402.93 | 4,696 |
| 2024-09-10 | 15,660.00 | 15,840.00 | 15,570.00 | 15,740.00 | 14,616.51 | 3,930 |
| 2024-09-09 | 15,600.00 | 15,750.00 | 15,600.00 | 15,660.00 | 14,542.22 | 5,663 |
| 2024-09-06 | 16,180.00 | 16,180.00 | 15,770.00 | 15,890.00 | 14,755.80 | 2,628 |
| 2024-09-05 | 16,370.00 | 16,450.00 | 15,800.00 | 15,800.00 | 14,672.23 | 12,284 |
| 2024-09-04 | 16,400.00 | 16,400.00 | 16,100.00 | 16,210.00 | 15,052.96 | 8,526 |
| 2024-09-03 | 16,500.00 | 16,770.00 | 16,390.00 | 16,500.00 | 15,322.26 | 12,173 |
| 2024-09-02 | 16,840.00 | 16,840.00 | 16,500.00 | 16,600.00 | 15,415.12 | 6,273 |
| 2024-08-30 | 16,800.00 | 16,810.00 | 16,630.00 | 16,800.00 | 15,600.85 | 11,557 |
| 2024-08-29 | 16,900.00 | 17,000.00 | 16,510.00 | 16,800.00 | 15,600.85 | 11,318 |
| 2024-08-28 | 17,020.00 | 17,270.00 | 16,750.00 | 16,980.00 | 15,768.00 | 11,807 |
| 2024-08-27 | 17,250.00 | 17,370.00 | 17,020.00 | 17,140.00 | 15,916.58 | 8,689 |
| 2024-08-26 | 17,410.00 | 17,600.00 | 17,280.00 | 17,370.00 | 16,130.16 | 9,566 |
| 2024-08-23 | 17,560.00 | 17,630.00 | 17,300.00 | 17,580.00 | 16,325.17 | 6,266 |
| 2024-08-22 | 17,800.00 | 17,800.00 | 17,490.00 | 17,730.00 | 16,464.47 | 5,420 |
| 2024-08-21 | 17,800.00 | 17,900.00 | 17,600.00 | 17,790.00 | 16,520.18 | 3,550 |
| 2024-08-20 | 17,800.00 | 17,890.00 | 17,670.00 | 17,800.00 | 16,529.47 | 3,217 |
| 2024-08-19 | 17,730.00 | 17,840.00 | 17,670.00 | 17,690.00 | 16,427.32 | 3,286 |
| 2024-08-16 | 18,000.00 | 18,120.00 | 17,750.00 | 17,840.00 | 16,566.61 | 11,818 |
| 2024-08-14 | 18,230.00 | 18,230.00 | 17,800.00 | 18,000.00 | 16,715.19 | 6,020 |
| 2024-08-13 | 18,240.00 | 18,240.00 | 17,790.00 | 18,000.00 | 16,715.19 | 8,592 |
| 2024-08-12 | 18,300.00 | 18,300.00 | 17,990.00 | 18,130.00 | 16,835.91 | 1,366 |
| 2024-08-09 | 18,200.00 | 18,350.00 | 18,070.00 | 18,070.00 | 16,780.20 | 5,907 |
| 2024-08-08 | 17,890.00 | 18,200.00 | 17,710.00 | 18,190.00 | 16,891.63 | 11,959 |
| 2024-08-07 | 17,550.00 | 18,000.00 | 17,550.00 | 17,890.00 | 16,613.05 | 5,862 |
| 2024-08-06 | 16,540.00 | 17,640.00 | 16,540.00 | 17,550.00 | 16,297.31 | 11,715 |
| 2024-08-05 | 17,700.00 | 17,720.00 | 16,520.00 | 16,950.00 | 15,740.14 | 25,781 |
| 2024-08-02 | 18,140.00 | 18,140.00 | 17,750.00 | 17,830.00 | 16,557.33 | 10,519 |
| 2024-08-01 | 18,250.00 | 18,340.00 | 17,960.00 | 18,120.00 | 16,826.63 | 2,399 |
| 2024-07-31 | 18,270.00 | 18,270.00 | 17,890.00 | 18,000.00 | 16,715.19 | 5,736 |
| 2024-07-30 | 18,300.00 | 18,300.00 | 17,900.00 | 18,070.00 | 16,780.20 | 7,175 |
| 2024-07-29 | 17,990.00 | 18,140.00 | 17,950.00 | 18,080.00 | 16,789.48 | 2,709 |
| 2024-07-26 | 18,240.00 | 18,240.00 | 17,870.00 | 18,000.00 | 16,715.19 | 1,655 |
| 2024-07-25 | 18,100.00 | 18,170.00 | 17,950.00 | 18,090.00 | 16,798.77 | 7,818 |
| 2024-07-24 | 17,950.00 | 18,100.00 | 17,950.00 | 18,100.00 | 16,808.06 | 6,238 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 700.0000 KRW |
| 2025-03-28 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 700.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 600.0000 KRW |
| 2019-12-27 | 580.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.